Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 144.50 | 144.98 | 143.97 | 144.01 | 5,185,475 | -1.45(-1.00%) |
Jul 28, 2006 | 144.50 | 146.39 | 144.23 | 145.46 | 4,753,112 | +1.63(+1.13%) |
Jul 27, 2006 | 144.27 | 144.85 | 143.35 | 143.83 | 4,910,035 | -0.13(-0.09%) |
Jul 26, 2006 | 144.23 | 144.36 | 143.09 | 143.97 | 4,834,854 | -0.09(-0.06%) |
Jul 25, 2006 | 144.50 | 144.54 | 142.95 | 144.05 | 5,020,538 | +0.35(+0.24%) |
Jul 24, 2006 | 143.09 | 144.32 | 142.25 | 143.70 | 5,189,901 | +1.63(+1.15%) |
Jul 21, 2006 | 143.66 | 143.66 | 141.85 | 142.07 | 6,672,425 | -1.01(-0.71%) |
Jul 20, 2006 | 144.72 | 145.11 | 143.09 | 143.09 | 4,672,459 | -1.76(-1.22%) |
Jul 19, 2006 | 143.53 | 145.55 | 143.13 | 144.85 | 5,786,974 | +1.85(+1.29%) |
Jul 18, 2006 | 142.56 | 143.11 | 142.07 | 143.00 | 5,960,923 | +0.44(+0.31%) |
Jul 17, 2006 | 141.32 | 142.87 | 141.32 | 142.56 | 5,349,345 | +1.10(+0.78%) |
Jul 14, 2006 | 142.25 | 142.58 | 141.24 | 141.46 | 11,175,749 | -2.47(-1.71%) |
Jul 13, 2006 | 145.42 | 145.64 | 143.44 | 143.92 | 7,136,727 | -1.72(-1.18%) |
Jul 12, 2006 | 146.30 | 146.34 | 145.38 | 145.64 | 4,888,062 | -0.88(-0.60%) |
Jul 11, 2006 | 147.01 | 147.05 | 145.33 | 146.52 | 5,081,396 | -0.84(-0.57%) |
Jul 10, 2006 | 146.70 | 147.40 | 145.82 | 147.36 | 3,594,536 | +0.66(+0.45%) |
Jul 07, 2006 | 146.92 | 147.62 | 146.30 | 146.70 | 4,612,759 | -0.88(-0.60%) |
Jul 06, 2006 | 146.74 | 148.11 | 146.70 | 147.58 | 4,546,226 | +0.84(+0.57%) |
Jul 05, 2006 | 146.39 | 147.27 | 146.04 | 146.74 | 5,821,001 | -0.09(-0.06%) |
Jul 03, 2006 | 145.82 | 147.01 | 145.77 | 146.83 | 2,716,485 | +1.63(+1.12%) |
Jun 30, 2006 | 146.83 | 147.01 | 145.11 | 145.20 | 8,825,116 | -1.37(-0.93%) |
Jun 29, 2006 | 145.29 | 146.61 | 144.85 | 146.56 | 6,449,150 | +1.50(+1.03%) |
Jun 28, 2006 | 145.07 | 145.55 | 144.41 | 145.07 | 4,613,462 | +0.22(+0.15%) |
Jun 27, 2006 | 145.60 | 146.56 | 144.85 | 144.85 | 5,347,551 | -1.45(-0.99%) |
Jun 26, 2006 | 146.17 | 146.56 | 145.02 | 146.30 | 4,404,715 | +0.22(+0.15%) |
Jun 23, 2006 | 146.17 | 147.01 | 145.86 | 146.08 | 4,653,913 | -0.35(-0.24%) |
Jun 22, 2006 | 146.56 | 147.40 | 145.99 | 146.43 | 5,847,219 | -1.89(-1.28%) |
Jun 21, 2006 | 149.03 | 149.30 | 147.31 | 148.33 | 7,030,015 | -0.13(-0.09%) |
Jun 20, 2006 | 148.55 | 148.99 | 147.75 | 148.46 | 6,263,829 | -0.09(-0.06%) |
Jun 19, 2006 | 149.56 | 149.56 | 148.19 | 148.55 | 4,644,743 | -0.93(-0.62%) |
Jun 16, 2006 | 149.16 | 149.82 | 148.24 | 149.47 | 7,684,405 | -0.79(-0.53%) |
Jun 15, 2006 | 149.69 | 150.84 | 148.02 | 150.27 | 7,180,424 | +0.93(+0.62%) |
Jun 14, 2006 | 148.46 | 149.74 | 148.28 | 149.34 | 5,466,203 | +0.75(+0.50%) |
Jun 13, 2006 | 148.59 | 150.71 | 148.50 | 148.59 | 7,204,940 | -0.62(-0.41%) |
Jun 12, 2006 | 150.53 | 150.97 | 149.16 | 149.21 | 4,142,782 | -0.88(-0.59%) |
Jun 09, 2006 | 152.07 | 152.42 | 149.43 | 150.09 | 5,832,238 | -2.20(-1.45%) |
Jun 08, 2006 | 151.24 | 152.42 | 149.52 | 152.29 | 8,469,978 | +0.75(+0.49%) |
Jun 07, 2006 | 152.20 | 153.83 | 151.54 | 151.54 | 6,339,374 | -0.66(-0.43%) |
Jun 06, 2006 | 151.54 | 152.34 | 150.71 | 152.20 | 6,553,705 | +1.45(+0.96%) |
Jun 05, 2006 | 152.20 | 152.51 | 150.57 | 150.75 | 4,150,568 | -1.94(-1.27%) |
Jun 02, 2006 | 152.60 | 153.35 | 151.90 | 152.69 | 4,804,776 | +0.48(+0.32%) |
Jun 01, 2006 | 151.10 | 152.51 | 150.75 | 152.20 | 4,454,882 | +1.28(+0.85%) |
May 31, 2006 | 150.44 | 150.93 | 149.65 | 150.93 | 6,871,094 | +0.92(+0.62%) |
May 30, 2006 | 151.28 | 151.41 | 149.82 | 150.00 | 5,029,459 | -1.23(-0.82%) |
May 26, 2006 | 151.85 | 152.12 | 150.22 | 151.24 | 4,810,020 | -0.40(-0.26%) |
May 25, 2006 | 151.32 | 151.68 | 149.87 | 151.63 | 4,571,559 | +0.71(+0.47%) |
May 24, 2006 | 148.72 | 151.46 | 148.46 | 150.93 | 6,615,653 | +1.10(+0.73%) |
May 23, 2006 | 150.22 | 150.75 | 149.38 | 149.82 | 5,015,385 | -0.26(-0.18%) |
May 22, 2006 | 150.00 | 151.37 | 149.87 | 150.09 | 6,085,726 | -0.40(-0.26%) |
May 19, 2006 | 150.79 | 151.98 | 149.56 | 150.49 | 6,812,710 | +0.04(+0.03%) |
May 18, 2006 | 151.94 | 152.20 | 150.40 | 150.44 | 5,483,977 | -1.19(-0.78%) |
May 17, 2006 | 152.51 | 153.53 | 151.54 | 151.63 | 5,794,942 | -1.63(-1.06%) |
May 16, 2006 | 153.04 | 153.83 | 152.91 | 153.26 | 5,310,619 | +1.01(+0.67%) |
May 15, 2006 | 150.22 | 152.38 | 150.13 | 152.25 | 5,228,241 | +1.23(+0.82%) |
May 12, 2006 | 151.46 | 152.16 | 150.57 | 151.01 | 5,166,044 | -1.01(-0.67%) |
May 11, 2006 | 151.98 | 152.73 | 150.35 | 152.03 | 5,172,944 | -0.84(-0.55%) |
May 10, 2006 | 153.92 | 154.14 | 151.98 | 152.87 | 4,831,653 | -1.32(-0.86%) |
May 09, 2006 | 153.97 | 154.72 | 153.75 | 154.19 | 3,802,308 | +0.00(+0.00%) |
May 08, 2006 | 154.63 | 155.24 | 154.05 | 154.19 | 3,717,637 | -0.70(-0.46%) |
May 05, 2006 | 153.92 | 155.16 | 153.61 | 154.89 | 5,916,045 | +1.59(+1.03%) |
May 04, 2006 | 151.98 | 153.92 | 151.89 | 153.31 | 4,959,907 | +1.76(+1.16%) |
May 03, 2006 | 151.90 | 152.73 | 150.62 | 151.54 | 5,035,997 | -0.35(-0.23%) |
May 02, 2006 | 151.50 | 152.38 | 150.22 | 151.90 | 3,733,890 | +0.40(+0.26%) |